Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.74 | 24.74 | 24.37 | 24.44 | 59,467 | -0.06(-0.24%) |
May 30, 2018 | 24.43 | 24.62 | 24.37 | 24.50 | 51,748 | +0.08(+0.33%) |
May 29, 2018 | 24.87 | 24.87 | 24.41 | 24.42 | 37,233 | -0.28(-1.13%) |
May 25, 2018 | 24.70 | 24.70 | 24.70 | 0 | -0.28(-1.12%) | |
May 24, 2018 | 24.98 | 24.98 | 24.78 | 24.98 | 31,432 | +0.08(+0.32%) |
May 23, 2018 | 25.00 | 25.00 | 24.61 | 24.90 | 39,396 | -0.50(-1.97%) |
May 22, 2018 | 25.34 | 25.49 | 25.18 | 25.40 | 40,946 | -0.07(-0.27%) |
May 21, 2018 | 25.36 | 25.76 | 25.33 | 25.47 | 26,342 | +0.19(+0.75%) |
May 18, 2018 | 25.77 | 25.77 | 25.14 | 25.28 | 36,277 | -0.51(-1.98%) |
May 17, 2018 | 25.19 | 26.09 | 25.19 | 25.79 | 21,874 | +0.29(+1.14%) |
May 16, 2018 | 25.43 | 25.56 | 25.31 | 25.50 | 23,613 | +0.16(+0.63%) |
May 15, 2018 | 25.54 | 25.54 | 25.30 | 25.34 | 21,540 | -1.15(-4.34%) |
May 14, 2018 | 26.75 | 26.75 | 26.40 | 26.49 | 13,879 | -0.21(-0.77%) |
May 11, 2018 | 27.31 | 27.31 | 26.44 | 26.70 | 21,973 | +0.16(+0.58%) |
May 10, 2018 | 26.41 | 26.76 | 26.40 | 26.54 | 20,732 | +0.22(+0.84%) |
May 09, 2018 | 26.60 | 26.60 | 26.25 | 26.32 | 13,549 | +0.07(+0.27%) |
May 08, 2018 | 26.46 | 26.66 | 26.14 | 26.25 | 21,550 | +0.05(+0.19%) |
May 07, 2018 | 26.54 | 26.57 | 26.20 | 26.20 | 21,355 | -0.21(-0.81%) |
May 04, 2018 | 26.51 | 26.53 | 25.96 | 26.41 | 28,411 | -0.14(-0.55%) |
May 03, 2018 | 26.42 | 26.57 | 26.14 | 26.56 | 43,394 | +0.31(+1.18%) |
May 02, 2018 | 26.50 | 26.50 | 25.89 | 26.25 | 13,160 | +0.01(+0.05%) |
May 01, 2018 | 26.55 | 26.55 | 26.21 | 26.24 | 13,933 | -0.22(-0.84%) |
Apr 30, 2018 | 26.44 | 26.60 | 26.32 | 26.46 | 17,752 | +0.08(+0.30%) |
Apr 27, 2018 | 26.66 | 26.66 | 26.31 | 26.38 | 22,173 | +0.49(+1.89%) |
Apr 26, 2018 | 25.78 | 26.22 | 25.78 | 25.89 | 24,884 | +0.14(+0.54%) |
Apr 25, 2018 | 25.67 | 25.76 | 25.57 | 25.75 | 33,818 | -0.16(-0.64%) |
Apr 24, 2018 | 25.91 | 26.23 | 25.64 | 25.91 | 22,892 | +0.07(+0.29%) |
Apr 23, 2018 | 26.00 | 26.00 | 25.72 | 25.84 | 17,690 | -0.09(-0.37%) |
Apr 20, 2018 | 26.00 | 26.00 | 25.80 | 25.93 | 32,082 | -0.23(-0.86%) |
Apr 19, 2018 | 26.38 | 26.38 | 26.10 | 26.16 | 22,329 | -0.02(-0.06%) |
Apr 18, 2018 | 26.06 | 26.19 | 26.03 | 26.18 | 225,124 | +0.30(+1.14%) |
Apr 17, 2018 | 25.29 | 26.08 | 25.29 | 25.88 | 21,169 | +0.08(+0.31%) |
Apr 16, 2018 | 25.30 | 25.86 | 25.30 | 25.80 | 71,202 | -0.03(-0.12%) |
Apr 13, 2018 | 25.81 | 26.00 | 25.66 | 25.83 | 291,212 | +0.03(+0.14%) |
Apr 12, 2018 | 25.65 | 25.87 | 25.49 | 25.80 | 104,981 | -0.25(-0.98%) |
Apr 11, 2018 | 26.07 | 26.17 | 25.94 | 26.05 | 16,318 | +0.18(+0.70%) |
Apr 10, 2018 | 26.02 | 26.17 | 25.80 | 25.87 | 19,288 | -0.08(-0.31%) |
Apr 09, 2018 | 26.11 | 26.12 | 25.89 | 25.95 | 20,400 | +0.09(+0.35%) |
Apr 06, 2018 | 25.51 | 26.07 | 25.51 | 25.86 | 21,669 | +0.13(+0.52%) |
Apr 05, 2018 | 25.95 | 25.95 | 25.67 | 25.73 | 25,992 | +0.03(+0.10%) |
Apr 04, 2018 | 24.97 | 25.70 | 24.97 | 25.70 | 32,244 | -0.23(-0.89%) |
Apr 03, 2018 | 25.37 | 25.97 | 25.37 | 25.93 | 22,176 | +0.15(+0.58%) |
Apr 02, 2018 | 25.95 | 25.95 | 25.62 | 25.78 | 35,771 | -0.16(-0.64%) |
Mar 29, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.32(+1.27%) | |
Mar 28, 2018 | 25.67 | 25.81 | 25.40 | 25.62 | 128,085 | -0.13(-0.50%) |
Mar 27, 2018 | 25.95 | 25.95 | 25.64 | 25.75 | 39,574 | +0.00(+0.00%) |
Mar 26, 2018 | 26.05 | 26.05 | 25.51 | 25.75 | 60,749 | +0.03(+0.12%) |
Mar 23, 2018 | 26.26 | 26.26 | 25.69 | 25.72 | 33,168 | -0.42(-1.61%) |
Mar 22, 2018 | 25.89 | 26.38 | 25.89 | 26.14 | 17,816 | -0.34(-1.30%) |
Mar 21, 2018 | 26.41 | 26.48 | 26.20 | 26.48 | 17,879 | +0.17(+0.65%) |
Mar 20, 2018 | 26.42 | 26.42 | 26.25 | 26.32 | 20,042 | -0.02(-0.08%) |
Mar 19, 2018 | 26.09 | 26.42 | 26.09 | 26.34 | 21,366 | -0.09(-0.32%) |
Mar 16, 2018 | 26.25 | 26.63 | 26.25 | 26.42 | 33,190 | +0.45(+1.71%) |
Mar 15, 2018 | 26.24 | 26.24 | 25.94 | 25.98 | 84,327 | +0.10(+0.37%) |
Mar 14, 2018 | 26.23 | 26.23 | 25.50 | 25.88 | 36,348 | +0.07(+0.27%) |
Mar 13, 2018 | 25.56 | 26.21 | 25.56 | 25.81 | 28,617 | -0.01(-0.04%) |
Mar 12, 2018 | 25.46 | 25.99 | 25.46 | 25.82 | 66,967 | +0.10(+0.39%) |
Mar 09, 2018 | 25.51 | 25.90 | 25.51 | 25.72 | 73,755 | +0.16(+0.63%) |
Mar 08, 2018 | 25.31 | 25.62 | 25.31 | 25.56 | 26,051 | +0.02(+0.08%) |
Mar 07, 2018 | 25.08 | 25.78 | 25.08 | 25.54 | 21,767 | +0.09(+0.33%) |
Mar 06, 2018 | 25.46 | 25.68 | 25.25 | 25.45 | 23,301 | +0.13(+0.53%) |
Mar 05, 2018 | 25.41 | 25.41 | 25.04 | 25.32 | 20,835 | -0.18(-0.69%) |
Mar 02, 2018 | 25.27 | 25.54 | 25.25 | 25.50 | 29,206 | +0.12(+0.49%) |